Skip to main content
AS Kalve Coffee (RSE:KALVE)
Latvia flag Latvia · Delayed Price · Currency is EUR
17.50
-1.05 (-5.66%)
At close: Mar 6, 2026

AS Kalve Coffee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.0016.4512.0015.4015.40-12.00%391
Mar 6, 202618.4518.4517.1017.5017.50-5.66%274
Mar 5, 202619.1019.3018.0018.5518.55-2.88%86
Mar 4, 202619.4519.4519.0519.1019.10-1.80%26
Mar 3, 202619.0019.5019.0019.4519.45-0.26%81
Mar 2, 202620.4020.4019.1019.5019.50-4.88%125
Feb 27, 202620.0020.5020.0020.5020.501.99%137
Feb 26, 202620.4020.4020.1020.1020.10-1.95%26
Feb 25, 202620.5020.5020.4020.5020.500.49%16
Feb 24, 202620.4020.4020.4020.4020.40-0.49%88
Feb 23, 202620.2020.6020.0020.5020.50-0.49%280
Feb 20, 202620.8020.8020.6020.6020.600.49%62
Feb 19, 202620.6020.7020.5020.5020.50-0.97%10
Feb 18, 202620.7020.7020.7020.7020.701.97%1
Feb 17, 202620.6020.7020.3020.3020.30-1.46%50
Feb 16, 202620.9020.9020.5020.6020.60-1.44%275
Feb 13, 202621.0021.0020.6020.9020.900.97%20
Feb 12, 202621.5021.5020.5020.7020.70-3.72%185
Feb 11, 202621.5021.5021.5021.5021.50-8
Feb 10, 202621.0021.5021.0021.5021.503.37%88
Feb 9, 202620.8020.8020.7020.8020.80-0.48%122
Feb 6, 202620.9020.9020.9020.9020.90-20
Feb 5, 202620.6020.9020.6020.9020.901.46%59
Feb 4, 202620.5020.6020.3020.6020.600.49%235
Feb 3, 202620.6020.6020.3020.5020.50-1.44%36
Feb 2, 202621.3021.3020.8020.8020.80-3.26%62
Jan 30, 202621.4021.5021.3021.5021.50-41
Jan 29, 202620.8021.5020.3021.5021.506.44%303
Jan 28, 202621.1021.1020.2020.2020.20-6.05%175
Jan 27, 202621.5021.5021.5021.5021.50-51
Jan 26, 202620.2021.5020.2021.5021.50-0.46%397
Jan 23, 202622.0022.0020.1021.6021.60-6.09%145
Jan 22, 202624.0024.0022.0023.0023.00-4.17%91
Jan 21, 202625.0025.0024.0024.0024.00-6.98%277
Jan 20, 202626.0026.2025.1025.8025.80-1.53%490
Jan 19, 202626.5026.8024.3026.2026.20-0.76%348
Jan 16, 202624.5026.8024.5026.4026.4010.00%518
Jan 15, 202621.8024.6021.1024.0024.0010.09%504
Jan 14, 202621.5021.9021.1021.8021.802.35%234
Jan 13, 202621.0021.5021.0021.3021.301.43%151
Jan 12, 202621.4022.5020.2021.0021.00-1.87%292
Jan 9, 202620.0021.7019.9521.4021.407.27%158
Jan 8, 202618.7520.5018.7019.9519.955.56%913
Jan 7, 202618.9018.9018.8518.9018.90-38
Jan 6, 202618.9019.0018.7518.9018.900.80%90
Jan 5, 202618.9019.0018.7518.7518.751.35%397
Dec 30, 202517.7519.0017.7518.5018.504.52%376
Dec 29, 202517.7517.7517.5017.7017.70-0.28%212
Dec 23, 202518.2018.2017.0017.7517.75-2.47%92
Dec 22, 202517.0018.5017.0018.2018.207.06%116
Dec 19, 202517.0017.1017.0017.0017.000.59%125
Dec 18, 202516.8516.9516.8516.9016.900.30%94
Dec 17, 202516.8016.8516.8016.8516.850.60%49
Dec 16, 202516.8016.8016.1016.7516.75-0.30%34
Dec 15, 202516.9016.9016.8016.8016.80-0.59%23
Dec 12, 202516.4016.9016.4016.9016.903.05%157
Dec 11, 202516.2516.4016.2016.4016.401.23%167
Dec 10, 202516.2016.2016.2016.2016.201.25%51
Dec 9, 202516.2016.2015.7516.0016.00-1.23%137
Dec 8, 202516.2016.2016.2016.2016.20-51
Dec 5, 202516.1016.2016.1016.2016.200.62%59
Dec 4, 202515.9016.1015.9016.1016.10-33
Dec 3, 202516.0016.1016.0016.1016.100.63%66
Dec 2, 202516.0016.0015.9516.0016.00-0.62%70
Dec 1, 202516.1016.1016.1016.1016.10-29
Nov 28, 202516.0016.1016.0016.1016.100.31%48
Nov 27, 202516.0516.0516.0516.0516.050.31%7
Nov 26, 202516.0516.0516.0016.0016.00-25
Nov 25, 202516.0516.0515.8516.0016.00-0.31%54
Nov 24, 202516.0016.0516.0016.0516.051.26%27
Nov 21, 202516.0016.0015.8015.8515.85-165
Nov 20, 202516.0016.1015.8515.8515.85-1.86%88
Nov 19, 202516.0016.4516.0016.1516.151.89%631
Nov 14, 202515.9015.9015.8515.8515.85-0.31%42
Nov 13, 202515.9015.9015.8015.9015.901.27%60
Nov 12, 202516.0016.0015.7015.7015.70-1.57%180
Nov 11, 202515.8515.9515.8515.9515.950.31%68
Nov 10, 202515.7016.0015.7015.9015.901.27%77
Nov 7, 202515.7015.7015.7015.7015.700.96%11
Nov 6, 202515.6015.7015.5515.5515.550.32%40
Nov 5, 202515.6015.6015.5015.5015.50-75
Nov 4, 202515.6015.6015.5015.5015.50-0.64%7
Nov 3, 202515.7015.7015.5015.6015.60-0.64%13
Oct 31, 202515.8015.8015.5015.7015.70-0.32%36
Oct 30, 202515.5015.8015.4515.7515.751.61%105
Oct 29, 202515.4515.5015.4515.5015.500.32%6
Oct 28, 202515.5015.5015.4515.4515.45-0.32%108
Oct 27, 202515.5015.5015.5015.5015.50-38
Oct 24, 202515.3515.5015.3015.5015.500.65%12
Oct 23, 202515.2015.4015.2015.4015.402.33%14
Oct 22, 202515.2515.5015.0515.0515.05-314
Oct 21, 202515.3015.3015.0015.0515.05-1.31%225
Oct 20, 202515.0015.2515.0015.2515.25-0.33%73
Oct 17, 202515.2515.3015.1015.3015.30-12
Oct 16, 202515.3015.3515.3015.3015.301.66%109
Oct 15, 202515.4015.4015.0515.0515.05-2.27%115
Oct 14, 202515.0015.4015.0015.4015.402.67%56
Oct 13, 202515.0015.2015.0015.0015.00-173
Oct 10, 202515.2515.4515.0015.0015.00-1.96%158
Oct 9, 202515.4015.8015.3015.3015.30-1.29%227